Mercados españoles abiertos en 16 mins

Thales S.A. (HO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,94-0,66 (-0,92%)
Al cierre: 5:39PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago. 2020------
12 ago. 202071,0871,7270,7070,9470,94379.271
11 ago. 202068,4471,6068,4471,6071,60748.656
10 ago. 202065,9666,8865,2066,8866,88224.035
07 ago. 202065,5265,8864,5065,6065,60227.790
06 ago. 202066,0066,0064,5665,7465,74337.576
05 ago. 202064,5066,2064,5066,0066,00446.965
04 ago. 202062,8464,3462,5064,3064,30330.653
03 ago. 202061,5062,7060,9662,2662,26404.350
31 jul. 202063,9064,3261,3661,3661,36476.069
30 jul. 202064,6264,9063,1664,0064,00497.273
29 jul. 202064,5665,1664,0664,1664,16278.272
28 jul. 202065,0065,6262,9664,8064,80515.215
27 jul. 202067,2067,5064,6464,9664,96490.759
24 jul. 202070,4070,6066,5266,8066,80903.289
23 jul. 202070,3472,2470,3271,2671,26404.011
22 jul. 202072,2672,6669,9270,0670,06380.195
21 jul. 202070,8673,4070,7472,3272,32425.310
20 jul. 2020------
17 jul. 202070,1270,5668,7669,2069,20341.212
16 jul. 202071,0271,8269,9270,5470,54315.991
15 jul. 202070,2071,9469,9871,3471,34405.765
14 jul. 202070,0070,7669,4070,0070,00337.502
13 jul. 202071,6272,3670,7871,9271,92338.037
10 jul. 202070,3271,4269,4671,3071,30336.703
09 jul. 202074,0074,1270,5870,7470,74398.709
08 jul. 202073,6074,3872,9873,7073,70287.361
07 jul. 202075,2275,6273,7873,9473,94372.229
06 jul. 202074,9676,1474,5275,3875,38334.992
03 jul. 202073,6674,4673,1473,9873,98270.783
02 jul. 202071,7074,0471,1073,3673,36658.186
01 jul. 202071,9271,9269,3470,6270,62389.382
30 jun. 202072,1073,9671,2471,8871,88325.039
29 jun. 202070,2272,4870,0471,8671,86279.516
26 jun. 202070,5272,0469,3470,5070,50342.113
25 jun. 202069,4670,1868,0869,6869,68348.871
24 jun. 202073,0873,3269,5269,6069,60435.040
23 jun. 202073,0274,7472,6073,2873,28357.032
22 jun. 202072,5074,0471,3672,0872,08386.234
19 jun. 202074,1074,4272,7073,2473,24595.406
18 jun. 202073,3674,9072,5073,7473,74268.335
17 jun. 202074,1675,8673,3873,6673,66513.852
16 jun. 202072,0074,9671,3474,1874,18647.640
15 jun. 202069,0070,5868,0070,0870,08280.151
12 jun. 202068,0472,2067,6270,5870,58364.283
11 jun. 202072,4672,5069,0469,0469,04566.167
10 jun. 202077,0077,9073,2873,9473,94401.117
09 jun. 202079,9481,5875,4476,3276,32685.709
08 jun. 202078,0079,1877,3479,1279,12441.942
05 jun. 202076,2079,3475,7878,0278,02577.755
04 jun. 202075,7875,9473,8675,4275,42472.494
03 jun. 202072,1476,3471,5675,8075,80635.615
02 jun. 202069,8271,9669,0471,2471,24418.273
01 jun. 202070,2671,0668,6069,5469,54221.803
29 may. 202070,5070,6868,6668,7868,78697.109
28 may. 202069,9071,6269,4871,0071,00512.300
27 may. 202067,5669,1866,6068,7668,76503.126
26 may. 202066,6068,0266,1667,5267,52402.362
25 may. 202062,8466,2261,8466,2266,22336.996
22 may. 202063,2663,5061,4862,0062,00371.970
21 may. 202062,8064,7061,5863,6263,62325.820
20 may. 202062,9063,3060,7063,0663,06556.617
19 may. 202067,0067,3062,3063,5063,50552.323
18 may. 202063,8467,0063,8467,0067,00371.774
15 may. 202062,2863,5061,6063,5063,50271.925
14 may. 202063,6664,2059,7661,9661,96490.396
13 may. 202066,4266,8462,8063,6663,66570.052
12 may. 202069,5069,9866,0867,2067,20366.794
12 may. 20202.05 Dividendo
11 may. 202069,7070,0068,1469,5067,45240.244
08 may. 202070,1070,9469,2869,9267,86138.747
07 may. 202068,2270,0067,8870,0067,94252.001
06 may. 202066,0869,4266,0868,1466,13280.994
05 may. 202064,8467,3464,8066,3664,40453.985
04 may. 202067,9668,3664,6064,6062,69385.185
30 abr. 202072,5073,9868,0669,1467,10426.522
29 abr. 202071,0072,7869,9672,5470,40250.069
28 abr. 202070,0071,3068,5070,5468,46278.717
27 abr. 202070,0070,0068,0670,0067,94190.451
24 abr. 202068,0069,1067,4068,1866,17256.287
23 abr. 202070,1070,1667,8269,1467,10350.224
22 abr. 202072,3072,3069,5670,0067,94238.191
21 abr. 202071,6473,0070,7671,2269,12265.967
20 abr. 202072,0072,8270,7271,9069,78242.804
17 abr. 202070,4273,2470,4272,2070,07444.293
16 abr. 202068,7069,4467,6668,6866,65296.636
15 abr. 202072,5072,9868,0268,1866,17404.501
14 abr. 202075,1875,4271,3872,5070,36304.605
09 abr. 202073,0875,1472,9474,4672,26306.102
08 abr. 202073,6274,7070,8672,6870,54565.191
07 abr. 202075,2477,9273,0274,2272,03396.575
06 abr. 202073,8274,8472,5274,6472,44287.387
03 abr. 202074,0675,5272,3472,3470,21303.935
02 abr. 202074,4075,8273,2074,0671,88234.425
01 abr. 202074,9877,5272,8873,4071,23533.231
31 mar. 202073,5076,9473,5076,3874,13494.991
30 mar. 202072,5074,3071,0073,0070,85322.156
27 mar. 202073,7476,1669,8272,5070,36459.336
26 mar. 202067,0873,9865,4073,9871,80567.835
25 mar. 202068,5873,6865,1668,5266,50596.904
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines